Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
12.909,44+81,13 (+0,63%)
Alla chiusura: 5:15PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:13300.00
Opzioni d'acquistoper1 marzo 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210301C133000002021-02-26 3:59PM EST2021-03-014.902.155.40-34.20-87.47%131624.91%
NDXP210303C133000002021-02-23 2:58PM EST2021-03-0358.5330.3035.60-2.07-3.42%1329.38%
NDXP210305C133000002021-02-26 3:49PM EST2021-03-0593.2556.1061.30+13.45+16.85%165329.59%
NDXP210308C133000002021-02-26 3:49PM EST2021-03-08111.4571.4077.50+5.70+5.39%25226.77%
NDXP210312C133000002021-02-25 3:31PM EST2021-03-12143.00115.30120.900.00-32327.66%
NDXP210315C133000002021-02-19 3:05PM EST2021-03-15498.15128.30135.000.00-1226.43%
NDXP210317C133000002021-02-16 12:10AM EST2021-03-17157.00149.50156.20-33.55-17.61%1627.01%
NDX210319C133000002021-02-26 1:14PM EST2021-03-19198.04163.90169.90+22.54+12.84%1016726.88%
NDXP210326C133000002021-02-26 1:48PM EST2021-03-26233.45217.80224.20-6.05-2.53%1427.34%
NDXP210329C133000002021-02-22 1:05PM EST2021-03-29428.55227.70235.000.00-1226.72%
NDXP210409C133000002021-02-17 2:35PM EST2021-04-09744.10294.70301.900.00--326.93%
NDX210416C133000002021-02-26 12:11PM EST2021-04-16400.80329.00336.50-6.10-1.50%48926.81%
NDX210521C133000002020-12-22 1:38PM EST2021-05-21541.20847.30859.600.00-1041.91%
NDX210618C133000002021-01-27 10:28AM EST2021-06-18961.40595.50604.900.00-907027.24%
NDX210716C133000002021-02-23 4:14PM EST2021-07-16828.70682.50695.500.00-11127.21%
NDX210917C133000002020-11-20 9:31AM EST2021-09-17508.77789.70820.300.00-1125.84%
NDX211217C133000002020-11-23 11:11AM EST2021-12-17576.00925.30964.500.00-1624.58%
NDX220617C133000002021-02-25 2:02PM EST2022-06-171,532.30832.201,932.200.00-1335.81%
NDX231215C133000002021-01-27 12:25PM EST2023-12-152,329.751,493.302,593.300.00-2232.21%
Opzioni Putper1 marzo 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP210301P133000002021-02-23 12:37PM EST2021-03-01336.22400.70418.00-108.46-24.39%93338.03%
NDXP210303P133000002021-02-26 3:30PM EST2021-03-03382.25419.20454.20+130.93+52.10%41036.83%
NDXP210305P133000002021-02-26 1:48PM EST2021-03-05419.80452.40475.90+126.90+43.33%2511134.28%
NDXP210308P133000002021-02-22 10:54AM EST2021-03-08441.05462.10498.80+188.65+74.74%84931.41%
NDXP210310P133000002021-02-26 2:35PM EST2021-03-10426.50489.20517.00+67.84+18.91%51030.79%
NDXP210312P133000002021-02-25 3:22PM EST2021-03-12443.00513.70537.50-161.80-26.75%53930.72%
NDXP210315P133000002021-02-24 10:23AM EST2021-03-15403.45520.90558.200.00-2729.83%
NDXP210317P133000002021-02-16 2:58PM EST2021-03-17319.05545.80574.400.00-2429.68%
NDX210319P133000002021-02-23 2:08PM EST2021-03-19419.00562.90585.800.00-525629.19%
NDXP210326P133000002021-02-24 9:56AM EST2021-03-26534.45617.10639.900.00-1729.25%
NDX210416P133000002021-02-25 11:26AM EST2021-04-16622.90734.10753.800.00-131728.29%
NDX210521P133000002021-02-22 12:34PM EST2021-05-21716.73901.80926.500.00-1428.68%
NDX210618P133000002021-02-23 10:00AM EST2021-06-181,055.001,008.301,029.300.00-1009628.46%
NDX210716P133000002021-02-01 12:28PM EST2021-07-161,089.001,095.901,125.400.00--1028.47%
NDX210917P133000002021-02-05 2:01PM EST2021-09-171,033.301,280.801,317.100.00-4228.63%
NDX211217P133000002021-02-16 11:59AM EST2021-12-171,207.801,509.701,549.600.00-1928.82%
NDX220617P133000002021-01-27 12:25PM EST2022-06-171,753.251,286.102,386.100.00-2236.93%
NDX221216P133000002021-02-08 9:48AM EST2022-12-161,786.951,986.502,197.500.00-3628.66%
NDX231215P133000002021-01-27 12:25PM EST2023-12-152,430.751,935.303,035.300.00-2232.87%